Invisio Communications AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 302.50 | 306.00 | 301.00 | 301.00 | 297.59 | 41,129 |
| 2025-10-31 | 307.00 | 310.00 | 299.50 | 302.50 | 299.07 | 43,302 |
| 2025-10-30 | 312.00 | 312.00 | 303.00 | 306.50 | 303.03 | 39,892 |
| 2025-10-29 | 320.50 | 323.00 | 312.00 | 312.50 | 308.96 | 41,693 |
| 2025-10-28 | 324.00 | 328.00 | 318.50 | 321.00 | 317.36 | 65,230 |
| 2025-10-27 | 334.50 | 336.00 | 319.50 | 324.50 | 320.82 | 100,558 |
| 2025-10-24 | 310.00 | 335.50 | 309.50 | 335.50 | 331.70 | 103,273 |
| 2025-10-23 | 302.00 | 307.50 | 276.00 | 304.00 | 300.56 | 111,788 |
| 2025-10-22 | 298.50 | 303.00 | 295.50 | 301.50 | 298.08 | 60,604 |
| 2025-10-21 | 295.50 | 300.00 | 292.00 | 299.00 | 295.61 | 46,344 |
| 2025-10-20 | 293.50 | 297.00 | 292.00 | 296.50 | 293.14 | 152,583 |
| 2025-10-17 | 295.00 | 297.00 | 289.00 | 293.50 | 290.17 | 89,665 |
| 2025-10-16 | 296.50 | 301.50 | 294.00 | 296.00 | 292.65 | 77,280 |
| 2025-10-15 | 298.50 | 300.00 | 293.50 | 298.00 | 294.62 | 39,276 |
| 2025-10-14 | 307.50 | 307.50 | 294.50 | 298.00 | 294.62 | 565,168 |
| 2025-10-13 | 306.50 | 307.00 | 293.50 | 299.50 | 296.11 | 39,168 |
| 2025-10-10 | 305.50 | 317.50 | 305.50 | 307.00 | 303.52 | 72,404 |
| 2025-10-09 | 310.50 | 322.00 | 302.00 | 305.00 | 301.54 | 104,581 |
| 2025-10-08 | 299.00 | 311.00 | 296.00 | 310.50 | 306.98 | 75,526 |
| 2025-10-07 | 301.50 | 303.50 | 254.00 | 299.50 | 296.11 | 248,101 |
| 2025-10-06 | 303.00 | 310.00 | 299.50 | 303.50 | 300.06 | 53,071 |
| 2025-10-03 | 316.50 | 320.00 | 301.00 | 302.50 | 299.07 | 96,039 |
| 2025-10-02 | 314.00 | 322.00 | 314.00 | 316.50 | 312.91 | 65,559 |
| 2025-10-01 | 315.00 | 316.00 | 307.50 | 313.00 | 309.45 | 162,280 |
| 2025-09-30 | 310.00 | 317.00 | 310.00 | 315.00 | 311.43 | 63,952 |
| 2025-09-29 | 318.00 | 322.50 | 310.00 | 312.00 | 308.47 | 81,939 |
| 2025-09-26 | 322.00 | 327.00 | 315.00 | 318.00 | 314.40 | 53,263 |
| 2025-09-25 | 329.00 | 343.00 | 310.50 | 323.50 | 319.84 | 479,140 |
| 2025-09-24 | 333.00 | 336.50 | 327.50 | 331.00 | 327.25 | 42,575 |
| 2025-09-23 | 341.00 | 343.50 | 332.50 | 332.50 | 328.73 | 45,445 |
| 2025-09-22 | 339.50 | 344.00 | 336.00 | 341.50 | 337.63 | 41,535 |
| 2025-09-19 | 339.00 | 339.50 | 335.00 | 339.50 | 335.65 | 198,258 |
| 2025-09-18 | 324.00 | 340.00 | 321.50 | 338.00 | 334.17 | 50,006 |
| 2025-09-17 | 332.50 | 335.50 | 323.50 | 323.50 | 319.84 | 51,454 |
| 2025-09-16 | 332.00 | 337.50 | 329.00 | 332.00 | 328.24 | 41,677 |
| 2025-09-15 | 337.00 | 343.00 | 328.50 | 330.50 | 326.76 | 62,841 |
| 2025-09-12 | 334.00 | 340.50 | 333.00 | 336.50 | 332.69 | 41,819 |
| 2025-09-11 | 325.00 | 338.00 | 325.00 | 334.00 | 330.22 | 59,853 |
| 2025-09-10 | 321.00 | 326.50 | 321.00 | 321.00 | 317.36 | 117,249 |
| 2025-09-09 | 314.50 | 322.50 | 312.50 | 320.00 | 316.37 | 35,151 |
| 2025-09-08 | 314.50 | 317.00 | 309.00 | 315.00 | 311.43 | 29,739 |
| 2025-09-05 | 315.00 | 319.50 | 311.50 | 314.50 | 310.94 | 34,268 |
| 2025-09-04 | 309.00 | 317.50 | 307.50 | 314.00 | 310.44 | 87,471 |
| 2025-09-03 | 310.00 | 315.50 | 304.50 | 308.00 | 304.51 | 309,199 |
| 2025-09-02 | 307.00 | 313.50 | 307.00 | 308.50 | 305.00 | 60,716 |
| 2025-09-01 | 311.50 | 316.00 | 310.00 | 311.50 | 307.97 | 23,784 |
| 2025-08-29 | 313.50 | 316.50 | 310.50 | 311.50 | 307.97 | 52,836 |
| 2025-08-28 | 310.00 | 315.50 | 310.00 | 313.50 | 309.95 | 37,651 |
| 2025-08-27 | 310.50 | 314.50 | 308.00 | 310.00 | 306.49 | 22,057 |
| 2025-08-26 | 310.00 | 313.00 | 308.50 | 311.50 | 307.97 | 48,305 |
| 2025-08-25 | 311.50 | 314.50 | 309.00 | 312.50 | 308.96 | 59,124 |
| 2025-08-22 | 301.50 | 312.50 | 301.50 | 312.50 | 308.96 | 35,689 |
| 2025-08-21 | 304.50 | 306.00 | 300.50 | 301.50 | 298.08 | 403,044 |
| 2025-08-20 | 300.00 | 305.50 | 300.00 | 305.00 | 301.54 | 142,465 |
| 2025-08-19 | 308.00 | 311.00 | 304.50 | 306.00 | 302.53 | 44,082 |
| 2025-08-18 | 307.00 | 312.00 | 306.00 | 308.50 | 305.00 | 30,786 |
| 2025-08-15 | 312.00 | 312.50 | 306.00 | 307.00 | 303.52 | 30,695 |
| 2025-08-14 | 306.50 | 312.50 | 305.50 | 311.00 | 307.48 | 30,885 |
| 2025-08-13 | 309.00 | 312.50 | 306.00 | 308.50 | 305.00 | 42,390 |
| 2025-08-12 | 312.00 | 316.00 | 306.00 | 309.00 | 305.50 | 26,529 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 3.0000 SEK |
| 2025-05-07 | 2.3000 SEK |
| 2024-05-08 | 1.3000 SEK |
| 2023-05-05 | 0.7000 SEK |
| 2022-05-05 | 0.7000 SEK |
| 2021-04-29 | 0.7000 SEK |
| 2020-05-06 | 0.8500 SEK |
| 2019-05-03 | 0.7000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.